致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 9.58 | 9.66 | 0.08 | 0.84% | 9.49 | 9.72 | 31876 | 3072.19 | 2.95% |
| 2024-05-14 | 9.50 | 9.58 | 0.14 | 1.48% | 9.50 | 9.72 | 31495 | 3025.04 | 2.91% |
| 2024-05-13 | 9.58 | 9.44 | -0.17 | -1.77% | 9.31 | 9.58 | 32419 | 3069.85 | 3.00% |
| 2024-05-10 | 9.74 | 9.61 | -0.12 | -1.23% | 9.53 | 9.85 | 52827 | 5098.40 | 4.89% |
| 2024-05-09 | 9.56 | 9.73 | 0.17 | 1.78% | 9.49 | 9.75 | 41682 | 4026.14 | 3.86% |
| 2024-05-08 | 9.53 | 9.56 | 0.01 | 0.10% | 9.47 | 9.66 | 46400 | 4437.73 | 4.29% |
| 2024-05-07 | 9.55 | 9.55 | 0.03 | 0.32% | 9.44 | 9.67 | 47415 | 4531.37 | 4.39% |
| 2024-05-06 | 9.45 | 9.52 | 0.14 | 1.49% | 9.40 | 9.63 | 59896 | 5706.62 | 5.54% |
| 2024-04-30 | 9.21 | 9.38 | 0.04 | 0.43% | 9.18 | 9.47 | 56148 | 5239.87 | 5.19% |
| 2024-04-29 | 8.89 | 9.34 | 0.49 | 5.54% | 8.89 | 9.53 | 85073 | 7822.25 | 7.87% |
| 2024-04-26 | 8.93 | 8.85 | -0.02 | -0.23% | 8.70 | 8.98 | 64258 | 5697.51 | 5.94% |
| 2024-04-25 | 8.75 | 8.87 | 0.43 | 5.09% | 8.53 | 9.16 | 95650 | 8503.90 | 8.85% |
| 2024-04-24 | 8.18 | 8.44 | 0.24 | 2.93% | 8.16 | 8.45 | 28844 | 2403.26 | 2.67% |
| 2024-04-23 | 7.93 | 8.20 | 0.24 | 3.02% | 7.93 | 8.26 | 36493 | 2974.19 | 3.38% |
| 2024-04-22 | 8.15 | 7.96 | -0.09 | -1.12% | 7.61 | 8.19 | 42258 | 3337.43 | 3.91% |
| 2024-04-19 | 8.10 | 8.05 | -0.06 | -0.74% | 7.96 | 8.21 | 35031 | 2820.21 | 3.24% |
| 2024-04-18 | 8.43 | 8.11 | -0.28 | -3.34% | 8.02 | 8.43 | 51341 | 4193.34 | 4.75% |
| 2024-04-17 | 7.79 | 8.39 | 0.78 | 10.25% | 7.79 | 8.42 | 67983 | 5577.36 | 6.29% |
| 2024-04-16 | 8.44 | 7.61 | -1.14 | -13.03% | 7.57 | 8.50 | 103482 | 8175.58 | 9.57% |
| 2024-04-15 | 9.32 | 8.75 | -0.59 | -6.32% | 8.40 | 9.42 | 114556 | 10105.46 | 10.60% |
| 2024-04-12 | 9.35 | 9.34 | 0.08 | 0.86% | 9.23 | 9.75 | 136638 | 12920.67 | 12.64% |
| 2024-04-11 | 8.88 | 9.26 | 0.36 | 4.04% | 8.56 | 9.53 | 106668 | 9706.25 | 9.87% |
| 2024-04-10 | 9.10 | 8.90 | -0.15 | -1.66% | 8.85 | 9.31 | 56579 | 5115.34 | 5.23% |
| 2024-04-09 | 8.95 | 9.05 | 0.07 | 0.78% | 8.91 | 9.11 | 24132 | 2171.44 | 2.23% |
| 2024-04-08 | 9.11 | 8.98 | -0.18 | -1.97% | 8.90 | 9.26 | 41148 | 3722.81 | 3.81% |
| 2024-04-03 | 9.28 | 9.16 | -0.11 | -1.19% | 8.94 | 9.29 | 26408 | 2400.70 | 2.44% |
| 2024-04-02 | 9.20 | 9.27 | 0.07 | 0.76% | 9.05 | 9.33 | 31674 | 2910.42 | 2.93% |
| 2024-04-01 | 8.83 | 9.20 | 0.34 | 3.84% | 8.83 | 9.22 | 46999 | 4248.27 | 4.35% |
| 2024-03-29 | 8.63 | 8.86 | 0.22 | 2.55% | 8.60 | 8.86 | 31160 | 2720.68 | 2.88% |
| 2024-03-28 | 8.45 | 8.64 | 0.21 | 2.49% | 8.43 | 8.78 | 34740 | 2997.86 | 3.21% |
| 2024-03-27 | 8.85 | 8.43 | -0.36 | -4.10% | 8.43 | 8.88 | 32755 | 2826.56 | 3.03% |
| 2024-03-26 | 8.73 | 8.79 | 0.13 | 1.50% | 8.58 | 8.84 | 35566 | 3095.88 | 3.29% |
| 2024-03-25 | 9.00 | 8.66 | -0.38 | -4.20% | 8.66 | 9.03 | 41001 | 3638.90 | 3.79% |
| 2024-03-22 | 9.26 | 9.04 | -0.22 | -2.38% | 8.75 | 9.28 | 57667 | 5188.00 | 5.33% |
| 2024-03-21 | 9.31 | 9.26 | -0.06 | -0.64% | 9.16 | 9.37 | 31585 | 2924.33 | 2.92% |
| 2024-03-20 | 9.11 | 9.32 | 0.15 | 1.64% | 9.11 | 9.35 | 32403 | 2988.80 | 3.00% |
| 2024-03-19 | 9.19 | 9.17 | -0.02 | -0.22% | 9.11 | 9.28 | 32090 | 2942.39 | 2.97% |
| 2024-03-18 | 8.88 | 9.19 | 0.33 | 3.72% | 8.88 | 9.23 | 58200 | 5290.49 | 5.38% |
| 2024-03-15 | 8.65 | 8.86 | 0.17 | 1.96% | 8.55 | 8.88 | 46209 | 4023.68 | 4.27% |
| 2024-03-14 | 8.78 | 8.69 | -0.11 | -1.25% | 8.58 | 8.94 | 39391 | 3449.30 | 3.64% |
| 2024-03-13 | 8.67 | 8.80 | 0.04 | 0.46% | 8.67 | 8.90 | 43205 | 3796.93 | 4.00% |
| 2024-03-12 | 8.61 | 8.76 | 0.15 | 1.74% | 8.53 | 8.77 | 39148 | 3397.78 | 3.62% |
| 2024-03-11 | 8.42 | 8.61 | 0.13 | 1.53% | 8.42 | 8.66 | 37294 | 3191.07 | 3.45% |
| 2024-03-08 | 8.68 | 8.48 | -0.05 | -0.59% | 8.34 | 8.70 | 39341 | 3337.20 | 3.64% |
| 2024-03-07 | 8.45 | 8.53 | 0.18 | 2.16% | 8.45 | 8.80 | 64310 | 5546.78 | 5.95% |
| 2024-03-06 | 8.16 | 8.35 | 0.21 | 2.58% | 8.14 | 8.45 | 45557 | 3777.60 | 4.21% |
| 2024-03-05 | 8.39 | 8.14 | -0.25 | -2.98% | 8.08 | 8.45 | 31859 | 2616.89 | 2.95% |
| 2024-03-04 | 8.45 | 8.39 | -0.07 | -0.83% | 8.17 | 8.54 | 42569 | 3547.13 | 3.94% |
| 2024-03-01 | 8.32 | 8.46 | 0.12 | 1.44% | 8.30 | 8.49 | 43348 | 3640.48 | 4.01% |
| 2024-02-29 | 7.79 | 8.34 | 0.39 | 4.91% | 7.72 | 8.36 | 63356 | 5183.05 | 5.86% |
| 2024-02-28 | 8.86 | 7.95 | -0.90 | -10.17% | 7.95 | 9.02 | 91089 | 7754.57 | 8.43% |
| 2024-02-27 | 8.52 | 8.85 | 0.26 | 3.03% | 8.38 | 8.86 | 57195 | 4937.20 | 5.29% |
| 2024-02-26 | 8.45 | 8.59 | 0.37 | 4.50% | 8.36 | 8.76 | 78901 | 6752.49 | 7.30% |
| 2024-02-23 | 7.95 | 8.22 | 0.33 | 4.18% | 7.88 | 8.22 | 53975 | 4344.31 | 4.99% |
| 2024-02-22 | 7.70 | 7.89 | 0.26 | 3.41% | 7.58 | 7.89 | 49709 | 3863.32 | 4.60% |
| 2024-02-21 | 7.57 | 7.63 | 0.10 | 1.33% | 7.41 | 7.90 | 55753 | 4290.21 | 5.16% |
| 2024-02-20 | 7.36 | 7.53 | 0.17 | 2.31% | 7.22 | 7.60 | 59566 | 4442.46 | 5.51% |
| 2024-02-19 | 7.23 | 7.36 | 0.30 | 4.25% | 7.19 | 7.61 | 76903 | 5694.53 | 7.11% |
| 2024-02-08 | 6.26 | 7.06 | 0.79 | 12.60% | 6.15 | 7.06 | 89890 | 5962.63 | 8.32% |
| 2024-02-07 | 6.89 | 6.27 | -0.62 | -9.00% | 6.20 | 6.89 | 88884 | 5813.11 | 8.22% |
| 2024-02-06 | 6.58 | 6.89 | 0.22 | 3.30% | 6.09 | 7.12 | 75619 | 4938.21 | 7.00% |